Nestlé S.A. (NSRGF)
OTCMKTS · Delayed Price · Currency is USD
91.02
-0.62 (-0.68%)
Sep 10, 2025, 3:35 PM EDT
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 91.64 | 92.75 | 90.54 | 91.75 | - | 0.11% | 100 |
| Sep 9, 2025 | 93.77 | 93.77 | 91.31 | 91.64 | 91.64 | -2.91% | 2,570 |
| Sep 8, 2025 | 94.21 | 94.63 | 92.79 | 94.39 | 94.39 | 0.21% | 3,708 |
| Sep 5, 2025 | 94.96 | 95.43 | 92.78 | 94.20 | 94.20 | 0.43% | 6,984 |
| Sep 4, 2025 | 92.92 | 95.40 | 92.92 | 93.79 | 93.79 | -0.15% | 7,005 |
| Sep 3, 2025 | 93.78 | 94.12 | 91.90 | 93.93 | 93.93 | -0.16% | 2,675 |
| Sep 2, 2025 | 93.62 | 94.24 | 92.30 | 94.08 | 94.08 | -0.29% | 6,698 |
| Aug 29, 2025 | 93.00 | 94.81 | 92.67 | 94.35 | 94.35 | 2.65% | 3,852 |
| Aug 28, 2025 | 92.86 | 95.04 | 91.80 | 91.91 | 91.91 | -1.02% | 1,424 |
| Aug 27, 2025 | 92.68 | 92.90 | 90.89 | 92.86 | 92.86 | -0.17% | 2,905 |
| Aug 26, 2025 | 92.51 | 93.07 | 91.09 | 93.02 | 93.02 | -0.64% | 4,838 |
| Aug 25, 2025 | 94.56 | 95.07 | 92.03 | 93.61 | 93.61 | -1.08% | 4,339 |
| Aug 22, 2025 | 94.60 | 94.64 | 92.85 | 94.64 | 94.64 | 0.39% | 1,868 |
| Aug 21, 2025 | 93.09 | 94.59 | 92.21 | 94.27 | 94.27 | 0.24% | 3,687 |
| Aug 20, 2025 | 92.43 | 95.10 | 92.43 | 94.04 | 94.04 | 4.51% | 3,606 |
| Aug 19, 2025 | 89.65 | 91.62 | 89.51 | 89.99 | 89.99 | 0.17% | 5,779 |
| Aug 18, 2025 | 89.00 | 89.90 | 87.88 | 89.83 | 89.83 | -1.11% | 6,041 |
| Aug 15, 2025 | 89.71 | 90.84 | 89.21 | 90.84 | 90.84 | 2.47% | 1,335 |
| Aug 14, 2025 | 88.00 | 89.56 | 88.00 | 88.65 | 88.65 | -0.64% | 3,606 |
| Aug 13, 2025 | 88.97 | 90.78 | 87.70 | 89.22 | 89.22 | 0.29% | 11,342 |
| Aug 12, 2025 | 88.78 | 89.95 | 87.00 | 88.97 | 88.97 | 0.89% | 4,085 |
| Aug 11, 2025 | 87.85 | 89.54 | 87.85 | 88.18 | 88.18 | 0.22% | 1,880 |
| Aug 8, 2025 | 87.68 | 89.52 | 87.68 | 87.99 | 87.99 | -1.15% | 3,156 |
| Aug 7, 2025 | 88.33 | 89.85 | 87.75 | 89.01 | 89.01 | 0.10% | 68,952 |
| Aug 6, 2025 | 87.13 | 89.57 | 87.12 | 88.92 | 88.92 | -0.30% | 4,720 |
| Aug 5, 2025 | 87.38 | 89.48 | 87.38 | 89.19 | 89.19 | 1.58% | 15,953 |
| Aug 4, 2025 | 86.86 | 89.00 | 86.53 | 87.81 | 87.81 | 0.05% | 2,007 |
| Aug 1, 2025 | 85.00 | 88.63 | 85.00 | 87.76 | 87.76 | 1.45% | 4,551 |
| Jul 31, 2025 | 87.04 | 88.42 | 86.20 | 86.51 | 86.51 | -1.50% | 404,555 |
| Jul 30, 2025 | 87.90 | 89.55 | 86.62 | 87.83 | 87.83 | -3.06% | 2,590 |
| Jul 29, 2025 | 90.00 | 90.76 | 88.55 | 90.59 | 90.59 | 0.06% | 3,217 |
| Jul 28, 2025 | 89.50 | 91.20 | 89.17 | 90.54 | 90.54 | -0.49% | 2,709 |
| Jul 25, 2025 | 91.81 | 93.07 | 90.30 | 90.99 | 90.99 | -1.05% | 103,659 |
| Jul 24, 2025 | 93.32 | 94.63 | 91.65 | 91.96 | 91.96 | -6.16% | 162,330 |
| Jul 23, 2025 | 97.48 | 99.54 | 96.76 | 97.99 | 97.99 | 1.33% | 2,036 |
| Jul 22, 2025 | 95.90 | 98.15 | 95.90 | 96.71 | 96.71 | 0.73% | 54,187 |
| Jul 21, 2025 | 95.20 | 96.92 | 95.20 | 96.01 | 96.01 | -0.89% | 3,429 |
| Jul 18, 2025 | 96.52 | 97.96 | 96.17 | 96.87 | 96.87 | 0.99% | 1,669 |
| Jul 17, 2025 | 96.02 | 96.02 | 95.01 | 95.92 | 95.92 | -0.56% | 11,580 |
| Jul 16, 2025 | 95.28 | 96.95 | 95.11 | 96.46 | 96.46 | 1.26% | 1,427 |
| Jul 15, 2025 | 96.43 | 96.43 | 95.01 | 95.26 | 95.26 | -1.02% | 7,574 |
| Jul 14, 2025 | 96.60 | 97.16 | 95.61 | 96.25 | 96.25 | -0.29% | 2,495 |
| Jul 11, 2025 | 95.75 | 97.41 | 95.68 | 96.53 | 96.53 | -1.15% | 2,308 |
| Jul 10, 2025 | 98.01 | 98.06 | 97.19 | 97.65 | 97.65 | -0.07% | 3,035 |
| Jul 9, 2025 | 97.70 | 98.99 | 97.70 | 97.72 | 97.72 | -0.18% | 3,518 |
| Jul 8, 2025 | 97.19 | 98.88 | 97.19 | 97.90 | 97.90 | -0.69% | 2,454 |
| Jul 7, 2025 | 98.85 | 98.96 | 97.38 | 98.58 | 98.58 | -0.93% | 2,601 |
| Jul 3, 2025 | 98.74 | 100.35 | 98.27 | 99.51 | 99.51 | 0.23% | 1,477 |
| Jul 2, 2025 | 98.85 | 100.63 | 98.85 | 99.28 | 99.28 | 0.80% | 2,608 |
| Jul 1, 2025 | 98.23 | 100.03 | 98.17 | 98.49 | 98.49 | 0.34% | 2,989 |